2908東証P貸借
業種 食料品
フジッコ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,025 (24/01/31) | 1,823 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,025 (24/01/31) | 1,823 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 1,851 | 1,855 | 1,839 | 1,850 | 0 | 0.0 | 32,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 2,010 | 2,011 | 1,989 | 1,990 | -35 | -1.7 | 42,700 |
| 1/31 | 2,001 | 2,025 | 1,991 | 2,025 | +24 | +1.2 | 88,800 |
| 1/30 | 1,992 | 2,010 | 1,990 | 2,001 | +12 | +0.6 | 64,800 |
| 1/29 | 1,963 | 1,989 | 1,963 | 1,989 | +26 | +1.3 | 44,600 |
| 1/26 | 1,956 | 1,966 | 1,956 | 1,963 | +10 | +0.5 | 40,300 |
| 1/25 | 1,939 | 1,955 | 1,938 | 1,953 | +5 | +0.3 | 28,400 |
| 1/24 | 1,960 | 1,964 | 1,943 | 1,948 | -18 | -0.9 | 35,600 |
| 1/23 | 1,964 | 1,971 | 1,961 | 1,966 | +3 | +0.2 | 33,500 |
| 1/22 | 1,954 | 1,967 | 1,954 | 1,963 | +7 | +0.4 | 19,500 |
| 1/19 | 1,968 | 1,973 | 1,956 | 1,956 | -12 | -0.6 | 32,600 |
| 1/18 | 1,974 | 1,980 | 1,965 | 1,968 | -6 | -0.3 | 32,700 |
| 1/17 | 1,973 | 1,986 | 1,968 | 1,974 | +1 | +0.1 | 25,500 |
| 1/16 | 1,984 | 1,988 | 1,967 | 1,973 | -10 | -0.5 | 27,300 |
| 1/15 | 1,963 | 1,986 | 1,963 | 1,983 | +20 | +1.0 | 37,300 |
| 1/12 | 1,966 | 1,973 | 1,960 | 1,963 | -6 | -0.3 | 38,400 |
| 1/11 | 1,979 | 1,979 | 1,965 | 1,969 | -6 | -0.3 | 37,400 |
| 1/10 | 1,970 | 1,978 | 1,962 | 1,975 | +7 | +0.4 | 41,100 |
| 1/9 | 1,975 | 1,984 | 1,966 | 1,968 | -7 | -0.4 | 43,500 |
| 1/5 | 1,977 | 1,980 | 1,965 | 1,975 | +12 | +0.6 | 44,200 |
| 1/4 | 1,945 | 1,963 | 1,941 | 1,963 | +23 | +1.2 | 49,500 |
| 12/29 | 1,934 | 1,945 | 1,930 | 1,940 | +15 | +0.8 | 55,300 |
| 12/28 | 1,909 | 1,925 | 1,909 | 1,925 | +19 | +1.0 | 33,600 |
| 12/27 | 1,905 | 1,908 | 1,898 | 1,906 | +4 | +0.2 | 30,700 |
| 12/26 | 1,894 | 1,902 | 1,892 | 1,902 | +9 | +0.5 | 29,000 |
| 12/25 | 1,893 | 1,899 | 1,888 | 1,893 | +4 | +0.2 | 22,900 |
| 12/22 | 1,890 | 1,897 | 1,884 | 1,889 | +3 | +0.2 | 32,400 |
| 12/21 | 1,884 | 1,889 | 1,878 | 1,886 | 0 | 0.0 | 44,200 |
| 12/20 | 1,886 | 1,895 | 1,885 | 1,886 | -1 | -0.1 | 27,100 |
| 12/19 | 1,898 | 1,899 | 1,881 | 1,887 | -6 | -0.3 | 31,900 |
| 12/18 | 1,891 | 1,897 | 1,884 | 1,893 | -2 | -0.1 | 36,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて